| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | INR | 15.15 | 15.15 | 14.65 | 15.15 | 15.15 | +0.7 (+4.84%) | 21,710 |
| 18 Jun 2013 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +0.65 (+4.71%) | 13,852 |
| 17 Jun 2013 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | +0.65 (+4.94%) | 2,000 |
| 14 Jun 2013 | INR | 13.15 | 13.15 | 12.8 | 13.15 | 13.15 | +0.6 (+4.78%) | 201 |
| 13 Jun 2013 | INR | 13.05 | 13.05 | 12.45 | 12.55 | 12.55 | -0.5 (-3.83%) | 7,142 |
| 12 Jun 2013 | INR | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | -0.55 (-4.04%) | 1,100 |
| 11 Jun 2013 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | -0.65 (-4.56%) | 94 |
| 10 Jun 2013 | INR | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | -0.2 (-1.38%) | 20,510 |
| 7 Jun 2013 | INR | 15.75 | 15.75 | 14.35 | 14.45 | 14.45 | -0.55 (-3.67%) | 315 |
| 6 Jun 2013 | INR | 16.2 | 16.2 | 14.75 | 15 | 15 | -0.45 (-2.91%) | 97 |
| 5 Jun 2013 | INR | 15.5 | 15.75 | 15.4 | 15.45 | 15.45 | -0.3 (-1.90%) | 40,565 |
| 4 Jun 2013 | INR | 17.1 | 17.1 | 15.55 | 15.75 | 15.75 | -0.6 (-3.67%) | 596 |
| 3 Jun 2013 | INR | 16.95 | 16.95 | 16.35 | 16.35 | 16.35 | -0.78 (-4.55%) | 100,150 |
| 31 May 2013 | INR | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.47 (-2.67%) | 12 |
| 30 May 2013 | INR | 17.64 | 17.64 | 15.97 | 17.6 | 17.6 | +0.8 (+4.76%) | 78,479 |
| 29 May 2013 | INR | 15.21 | 16.8 | 15.21 | 16.8 | 16.8 | +0.8 (+5%) | 847 |
| 28 May 2013 | INR | 15.59 | 16.4 | 15.59 | 16 | 16 | -0.4 (-2.44%) | 70,411 |
| 27 May 2013 | INR | 16.4 | 16.5 | 16.4 | 16.4 | 16.4 | -0.8 (-4.65%) | 1,300 |
| 24 May 2013 | INR | 17.2 | 18 | 17.2 | 17.2 | 17.2 | -0.83 (-4.60%) | 711 |
| 23 May 2013 | INR | 17.13 | 18.03 | 17.13 | 18.03 | 18.03 | 0.0 (0.0%) | 301 |
| 22 May 2013 | INR | 18.03 | 18.5 | 18.03 | 18.03 | 18.03 | -0.94 (-4.96%) | 1,900 |
| 21 May 2013 | INR | 19.28 | 19.28 | 18.51 | 18.97 | 18.97 | +0.6 (+3.27%) | 4,314 |
| 20 May 2013 | INR | 18 | 18.37 | 17.9 | 18.37 | 18.37 | +0.87 (+4.97%) | 490 |
| 17 May 2013 | INR | 17.9 | 18.25 | 17.5 | 17.5 | 17.5 | +0.1 (+0.57%) | 3,907 |
| 16 May 2013 | INR | 19 | 19 | 17.3 | 17.4 | 17.4 | -0.8 (-4.40%) | 26,519 |
| 15 May 2013 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.7 (+4%) | 20 |
| 14 May 2013 | INR | 17.5 | 17.5 | 17 | 17.5 | 17.5 | +0.09 (+0.52%) | 151 |
| 13 May 2013 | INR | 17.41 | 17.41 | 16.5 | 17.41 | 17.41 | +0.82 (+4.94%) | 27,799 |
| 10 May 2013 | INR | 16.5 | 16.59 | 16 | 16.59 | 16.59 | +0.79 (+5%) | 25,700 |
| 9 May 2013 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | +0.75 (+4.98%) | 120 |
